Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 51.65 | 51.65 | 50.70 | 51.05 | 0 | -0.96(-1.85%) |
Jan 30, 2014 | 51.90 | 52.22 | 51.70 | 52.01 | 72,571 | +0.11(+0.21%) |
Jan 29, 2014 | 52.45 | 52.45 | 51.60 | 51.90 | 27,285 | -0.92(-1.74%) |
Jan 28, 2014 | 52.56 | 52.82 | 52.55 | 52.82 | 4,542 | +0.44(+0.84%) |
Jan 27, 2014 | 52.48 | 52.79 | 51.75 | 52.38 | 123,417 | -0.53(-1.00%) |
Jan 24, 2014 | 53.75 | 54.14 | 52.78 | 52.91 | 0 | +0.24(+0.46%) |
Jan 23, 2014 | 53.36 | 53.37 | 52.44 | 52.67 | 13,362 | -2.83(-5.10%) |
Jan 22, 2014 | 55.52 | 55.52 | 55.26 | 55.50 | 3,987 | -0.45(-0.80%) |
Jan 21, 2014 | 56.06 | 56.06 | 55.64 | 55.95 | 3,221 | -0.68(-1.20%) |
Jan 17, 2014 | 56.63 | 56.63 | 56.63 | 0 | -1.19(-2.06%) | |
Jan 16, 2014 | 57.83 | 57.92 | 57.50 | 57.82 | 38,049 | +1.02(+1.80%) |
Jan 15, 2014 | 57.08 | 57.08 | 56.79 | 56.80 | 2,153 | -0.35(-0.61%) |
Jan 14, 2014 | 56.70 | 57.15 | 56.58 | 57.15 | 12,504 | +0.90(+1.60%) |
Jan 13, 2014 | 57.20 | 57.21 | 56.21 | 56.25 | 64,081 | -0.65(-1.14%) |
Jan 10, 2014 | 56.68 | 56.90 | 56.41 | 56.90 | 3,422 | -0.13(-0.23%) |
Jan 09, 2014 | 56.98 | 57.04 | 56.71 | 57.03 | 61,308 | -0.41(-0.71%) |
Jan 08, 2014 | 57.45 | 57.60 | 57.44 | 57.44 | 3,892 | +1.06(+1.88%) |
Jan 07, 2014 | 56.28 | 56.44 | 56.23 | 56.38 | 3,899 | +0.76(+1.36%) |
Jan 06, 2014 | 55.95 | 56.05 | 55.45 | 55.62 | 13,491 | +1.28(+2.36%) |
Jan 03, 2014 | 54.65 | 54.65 | 53.96 | 54.34 | 0 | +0.19(+0.35%) |
Jan 02, 2014 | 54.53 | 54.53 | 54.01 | 54.15 | 6,742 | -0.94(-1.71%) |
Dec 31, 2013 | 55.09 | 55.09 | 55.09 | 0 | -0.01(-0.02%) | |
Dec 30, 2013 | 55.22 | 55.22 | 54.70 | 55.10 | 5,478 | -0.27(-0.49%) |
Dec 27, 2013 | 55.41 | 55.41 | 55.31 | 55.37 | 2,987 | +0.73(+1.35%) |
Dec 26, 2013 | 54.43 | 54.68 | 54.43 | 54.63 | 2,094 | +0.16(+0.28%) |
Dec 24, 2013 | 54.76 | 54.76 | 54.48 | 54.48 | 0 | -0.57(-1.04%) |
Dec 23, 2013 | 54.75 | 55.23 | 54.75 | 55.05 | 11,773 | +0.42(+0.77%) |
Dec 20, 2013 | 54.32 | 54.66 | 54.32 | 54.63 | 0 | +0.71(+1.32%) |
Dec 19, 2013 | 54.02 | 54.04 | 53.79 | 53.92 | 5,827 | -1.02(-1.86%) |
Dec 18, 2013 | 54.64 | 55.37 | 54.37 | 54.94 | 9,279 | +0.60(+1.10%) |
Dec 17, 2013 | 54.53 | 54.53 | 54.04 | 54.34 | 4,378 | +1.54(+2.92%) |
Dec 16, 2013 | 52.87 | 52.91 | 52.64 | 52.80 | 4,042 | -0.57(-1.07%) |
Dec 13, 2013 | 53.32 | 53.45 | 53.26 | 53.37 | 0 | -0.29(-0.54%) |
Dec 12, 2013 | 53.49 | 53.67 | 53.41 | 53.66 | 7,387 | +0.40(+0.75%) |
Dec 11, 2013 | 53.32 | 53.37 | 53.03 | 53.26 | 3,817 | -0.60(-1.11%) |
Dec 10, 2013 | 53.84 | 53.86 | 53.20 | 53.86 | 3,950 | -0.50(-0.92%) |
Dec 09, 2013 | 54.49 | 54.49 | 54.36 | 54.36 | 4,081 | +0.87(+1.63%) |
Dec 06, 2013 | 53.39 | 53.49 | 53.37 | 53.49 | 3,996 | +2.43(+4.76%) |
Dec 05, 2013 | 51.03 | 51.18 | 50.90 | 51.06 | 4,539 | +0.58(+1.15%) |
Dec 04, 2013 | 50.14 | 50.49 | 49.87 | 50.48 | 12,623 | +0.38(+0.76%) |
Dec 03, 2013 | 50.49 | 50.49 | 49.95 | 50.10 | 8,508 | -1.10(-2.15%) |
Dec 02, 2013 | 51.35 | 51.44 | 51.20 | 51.20 | 5,095 | -0.75(-1.44%) |
Nov 29, 2013 | 52.07 | 52.11 | 51.93 | 51.95 | 1,460 | +1.21(+2.38%) |
Nov 27, 2013 | 50.59 | 50.74 | 50.59 | 50.74 | 4,916 | -0.13(-0.26%) |
Nov 26, 2013 | 50.90 | 50.90 | 50.69 | 50.87 | 4,246 | +0.17(+0.34%) |
Nov 25, 2013 | 50.94 | 51.17 | 50.70 | 50.70 | 2,535 | -0.67(-1.30%) |
Nov 22, 2013 | 51.16 | 51.53 | 51.16 | 51.37 | 2,998 | +0.54(+1.06%) |
Nov 21, 2013 | 50.83 | 50.83 | 50.69 | 50.83 | 1,963 | -1.12(-2.16%) |
Nov 20, 2013 | 51.65 | 52.05 | 51.65 | 51.95 | 17,330 | +1.25(+2.47%) |
Nov 19, 2013 | 50.58 | 50.70 | 50.55 | 50.70 | 36,447 | +0.33(+0.66%) |
Nov 18, 2013 | 50.29 | 50.50 | 50.29 | 50.37 | 73,601 | -0.10(-0.20%) |
Nov 15, 2013 | 50.16 | 50.47 | 50.16 | 50.47 | 52,084 | +0.23(+0.46%) |
Nov 14, 2013 | 49.60 | 50.28 | 49.60 | 50.24 | 1,957 | +2.41(+5.04%) |
Nov 12, 2013 | 47.81 | 47.84 | 47.71 | 47.83 | 4,042 | +1.23(+2.64%) |
Nov 11, 2013 | 46.59 | 46.60 | 46.42 | 46.60 | 1,785 | +0.70(+1.53%) |
Nov 08, 2013 | 45.81 | 45.97 | 45.63 | 45.90 | 9,174 | -0.16(-0.35%) |
Nov 07, 2013 | 46.96 | 46.96 | 45.88 | 46.06 | 1,911 | -0.66(-1.41%) |
Nov 06, 2013 | 46.56 | 46.72 | 46.52 | 46.72 | 1,655 | +0.72(+1.57%) |
Nov 05, 2013 | 45.96 | 46.03 | 45.90 | 46.00 | 3,677 | -0.91(-1.94%) |
Nov 04, 2013 | 46.94 | 47.08 | 46.88 | 46.91 | 4,330 | -0.04(-0.09%) |